FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
76.23 USD  +0.73 (+0.97%)
Official Closing Price  /  Updated: 4:11 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 73.36 73.49 72.26 72.72 1,651,093 -0.64(-0.87%)
Sep 27, 2019 73.84 73.84 72.67 73.36 723,200 -0.23(-0.31%)
Sep 26, 2019 74.13 74.49 73.56 73.59 940,714 -0.27(-0.37%)
Sep 25, 2019 73.64 74.33 73.16 73.86 987,390 +0.00(+0.00%)
Sep 24, 2019 74.28 74.81 73.66 73.86 952,235 -0.28(-0.38%)
Sep 23, 2019 73.68 74.44 73.22 74.14 1,031,760 +0.62(+0.84%)
Sep 20, 2019 74.00 74.22 72.81 73.52 1,413,100 -0.11(-0.15%)
Sep 19, 2019 73.73 74.01 73.47 73.63 1,059,027 -0.12(-0.16%)
Sep 18, 2019 74.12 74.29 72.94 73.75 1,063,260 -0.25(-0.34%)
Sep 17, 2019 72.88 74.01 72.65 74.00 1,113,169 +0.81(+1.11%)
Sep 16, 2019 72.26 73.65 71.94 73.19 955,705 +1.04(+1.44%)
Sep 13, 2019 71.83 73.00 71.35 72.15 913,400 +0.20(+0.28%)
Sep 12, 2019 71.85 72.22 71.60 71.95 522,295 +0.37(+0.52%)
Sep 11, 2019 70.60 71.77 70.02 71.58 657,657 +1.01(+1.43%)
Sep 10, 2019 70.77 70.78 69.76 70.57 693,014 -0.49(-0.69%)
Sep 09, 2019 71.30 71.48 70.34 71.06 526,940 -0.16(-0.22%)
Sep 06, 2019 71.97 72.44 71.14 71.22 843,500 -0.57(-0.79%)
Sep 05, 2019 72.76 72.83 71.63 71.79 920,262 -0.59(-0.82%)
Sep 04, 2019 71.59 72.48 71.29 72.38 897,512 +1.02(+1.43%)
Sep 03, 2019 70.10 71.40 69.81 71.36 612,323 +0.97(+1.38%)
Aug 30, 2019 70.28 70.77 70.11 70.39 773,600 +0.47(+0.67%)
Aug 29, 2019 69.20 70.01 68.88 69.92 429,052 +1.15(+1.67%)
Aug 28, 2019 68.56 69.16 68.17 68.77 479,392 +0.32(+0.47%)
Aug 27, 2019 68.88 69.26 67.94 68.45 629,958 -0.42(-0.61%)
Aug 26, 2019 68.83 69.12 68.47 68.87 600,433 +0.47(+0.69%)
Aug 23, 2019 69.42 69.95 68.10 68.40 674,300 -1.11(-1.60%)
Aug 22, 2019 68.63 69.96 68.47 69.51 752,675 +1.07(+1.56%)
Aug 21, 2019 68.51 69.14 68.23 68.44 732,508 +0.19(+0.28%)
Aug 20, 2019 69.84 69.84 67.92 68.25 1,249,621 -1.87(-2.67%)
Aug 19, 2019 69.04 70.38 68.99 70.12 1,447,094 +1.31(+1.90%)
Aug 16, 2019 68.19 69.18 67.45 68.81 793,600 +0.91(+1.34%)
Aug 15, 2019 66.94 68.20 66.77 67.90 749,072 +1.10(+1.65%)
Aug 14, 2019 67.23 67.72 66.47 66.80 1,232,556 -0.50(-0.74%)
Aug 13, 2019 67.91 68.38 67.13 67.30 1,410,248 -0.60(-0.88%)
Aug 12, 2019 66.86 68.01 66.65 67.90 441,419 +0.84(+1.25%)
Aug 09, 2019 67.05 67.20 66.22 67.06 547,900 +0.22(+0.33%)
Aug 08, 2019 65.08 67.26 65.08 66.84 1,236,921 +1.22(+1.86%)
Aug 07, 2019 64.83 65.78 63.69 65.62 970,779 +0.67(+1.03%)
Aug 06, 2019 65.41 66.10 64.78 64.95 1,225,542 -0.41(-0.63%)
Aug 05, 2019 66.63 66.81 64.55 65.36 1,022,111 -1.70(-2.54%)
Aug 02, 2019 66.70 67.38 66.24 67.06 1,101,600 +0.51(+0.77%)
Aug 01, 2019 67.26 67.78 66.53 66.55 1,137,630 -0.57(-0.85%)
Jul 31, 2019 67.70 67.70 66.40 67.12 2,230,616 -0.42(-0.62%)
Jul 30, 2019 65.71 67.75 65.33 67.54 1,642,121 +1.99(+3.04%)
Jul 29, 2019 64.86 65.74 64.48 65.55 1,061,900 +0.87(+1.35%)
Jul 26, 2019 65.12 65.20 64.08 64.68 1,319,900 -0.11(-0.17%)
Jul 25, 2019 63.10 64.90 63.01 64.79 1,483,594 +1.30(+2.05%)
Jul 24, 2019 63.19 64.12 62.03 63.49 2,441,691 -0.17(-0.27%)
Jul 23, 2019 65.63 65.63 63.13 63.66 3,855,735 -3.90(-5.77%)
Jul 22, 2019 68.64 68.77 67.50 67.56 1,979,670 -1.01(-1.47%)
Jul 19, 2019 68.05 68.85 67.94 68.57 1,647,200 +0.61(+0.90%)
Jul 18, 2019 67.20 68.06 66.67 67.96 892,554 +0.88(+1.31%)
Jul 17, 2019 66.71 67.14 66.47 67.08 810,943 +0.29(+0.43%)
Jul 16, 2019 66.63 67.01 66.35 66.79 1,250,361 +0.42(+0.63%)
Jul 15, 2019 66.00 66.81 65.41 66.37 1,269,356 +0.44(+0.67%)
Jul 12, 2019 67.60 67.76 65.89 65.93 2,027,500 -1.65(-2.44%)
Jul 11, 2019 66.29 67.75 66.25 67.58 2,758,644 +1.38(+2.08%)
Jul 10, 2019 65.00 66.89 64.77 66.20 2,535,029 +1.12(+1.72%)
Jul 09, 2019 64.37 65.35 63.64 65.08 2,706,597 +0.69(+1.07%)
Jul 08, 2019 64.43 64.78 63.96 64.39 956,413 +0.05(+0.08%)
Jul 05, 2019 63.54 64.38 63.30 64.34 706,000 +0.62(+0.97%)
Jul 03, 2019 62.65 63.96 62.65 63.72 670,800 +1.10(+1.76%)
Jul 02, 2019 62.84 63.55 62.54 62.62 998,698 +0.09(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.